UMH Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	16.11	16.27	15.90	15.92	15.92	-1.00%	711,005
Jan 6, 2026	15.79	16.14	15.73	16.08	16.08	1.13%	551,023
Jan 5, 2026	16.00	16.08	15.86	15.90	15.90	-	602,389
Jan 2, 2026	15.82	15.98	15.70	15.90	15.90	-0.06%	478,529
Dec 31, 2025	16.01	16.01	15.86	15.91	15.91	-0.31%	425,366
Dec 30, 2025	15.99	16.13	15.96	15.96	15.96	-0.19%	496,121
Dec 29, 2025	16.00	16.08	15.86	15.99	15.99	0.19%	532,945
Dec 26, 2025	15.84	15.99	15.83	15.96	15.96	0.50%	324,748
Dec 24, 2025	15.80	15.94	15.71	15.88	15.88	1.02%	176,226
Dec 23, 2025	15.80	15.80	15.58	15.72	15.72	-0.44%	354,640
Dec 22, 2025	15.80	15.87	15.70	15.79	15.79	-0.44%	484,469
Dec 19, 2025	16.17	16.25	15.84	15.86	15.86	-2.40%	1,240,356
Dec 18, 2025	16.32	16.38	16.17	16.25	16.25	0.12%	453,002
Dec 17, 2025	16.21	16.38	16.07	16.23	16.23	0.56%	566,298
Dec 16, 2025	16.01	16.18	15.80	16.14	16.14	1.13%	703,562
Dec 15, 2025	15.98	16.05	15.85	15.96	15.96	0.13%	847,411
Dec 12, 2025	15.93	16.02	15.80	15.94	15.94	0.31%	727,991
Dec 11, 2025	15.74	15.99	15.72	15.89	15.89	1.53%	831,386
Dec 10, 2025	15.31	15.81	15.30	15.65	15.65	2.42%	863,771
Dec 9, 2025	15.06	15.38	15.06	15.28	15.28	2.07%	787,296
Dec 8, 2025	15.28	15.30	14.96	14.97	14.97	-2.28%	596,818
Dec 5, 2025	15.21	15.36	15.21	15.32	15.32	0.20%	467,373
Dec 4, 2025	15.46	15.51	15.22	15.29	15.29	1.87%	677,077
Dec 3, 2025	14.96	15.07	14.83	15.01	15.01	0.67%	621,563
Dec 2, 2025	14.97	15.07	14.89	14.91	14.91	-0.07%	695,484
Dec 1, 2025	14.98	15.07	14.89	14.92	14.92	-1.39%	396,877
Nov 28, 2025	15.20	15.28	15.10	15.13	15.13	-0.66%	236,792
Nov 26, 2025	15.08	15.32	15.08	15.23	15.23	0.53%	635,300
Nov 25, 2025	15.01	15.29	15.01	15.15	15.15	1.54%	534,671
Nov 24, 2025	15.13	15.15	14.86	14.92	14.92	-2.16%	841,375
Nov 21, 2025	14.94	15.31	14.88	15.25	15.25	2.35%	1,031,836
Nov 20, 2025	14.74	15.04	14.74	14.90	14.90	0.88%	751,018
Nov 19, 2025	14.80	14.85	14.69	14.77	14.77	-0.07%	541,446
Nov 18, 2025	14.76	14.87	14.71	14.78	14.78	0.14%	393,976
Nov 17, 2025	14.91	14.95	14.76	14.76	14.76	-2.32%	451,765
Nov 14, 2025	15.22	15.25	14.98	15.11	14.89	-0.46%	741,293
Nov 13, 2025	15.15	15.22	15.09	15.18	14.95	0.13%	542,231
Nov 12, 2025	15.25	15.36	15.16	15.16	14.93	-0.85%	447,943
Nov 11, 2025	15.12	15.38	15.09	15.29	15.06	1.46%	440,605
Nov 10, 2025	15.18	15.25	14.91	15.07	14.85	-0.79%	631,244
Nov 7, 2025	14.98	15.21	14.96	15.19	14.96	2.08%	711,009
Nov 6, 2025	14.76	15.01	14.71	14.88	14.66	0.27%	656,909
Nov 5, 2025	14.59	15.09	14.59	14.84	14.62	1.99%	1,120,016
Nov 4, 2025	14.48	14.67	14.20	14.55	14.33	-0.89%	791,828
Nov 3, 2025	14.44	14.71	14.29	14.68	14.46	0.96%	795,403
Oct 31, 2025	14.12	14.66	14.06	14.54	14.32	2.25%	1,124,327
Oct 30, 2025	14.20	14.52	14.20	14.22	14.01	-0.42%	699,317
Oct 29, 2025	14.34	14.52	14.25	14.28	14.07	-1.31%	789,964
Oct 28, 2025	14.55	14.55	14.38	14.47	14.25	-0.96%	403,939
Oct 27, 2025	14.67	14.67	14.53	14.61	14.39	-0.48%	348,068